SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.91	15.58	14.07	14.10	14.10	2.69%	121,661,669
Jul 30, 2026	14.70	15.05	13.45	13.73	13.73	-7.73%	109,034,261
Jul 29, 2026	14.65	15.27	14.11	14.88	14.88	0.74%	102,401,678
Jul 28, 2026	15.62	15.85	14.60	14.77	14.77	-7.57%	69,054,060
Jul 27, 2026	14.95	16.03	14.53	15.98	15.98	7.68%	84,194,730
Jul 24, 2026	15.19	15.51	14.72	14.84	14.84	-3.51%	66,745,330
Jul 23, 2026	15.76	16.62	15.19	15.38	15.38	-1.60%	87,700,630
Jul 22, 2026	15.60	16.57	15.45	15.63	15.63	-2.01%	104,214,738
Jul 21, 2026	14.71	15.96	12.72	15.95	15.95	11.07%	128,501,400
Jul 20, 2026	16.65	16.78	13.83	14.36	14.36	-11.25%	106,771,400
Jul 17, 2026	17.82	17.89	15.89	16.18	16.18	-8.33%	79,113,930
Jul 16, 2026	18.44	18.86	17.42	17.65	17.65	-7.11%	71,779,765
Jul 15, 2026	20.31	20.80	18.80	19.00	19.00	-4.57%	72,368,281
Jul 14, 2026	18.98	20.17	18.47	19.91	19.91	5.62%	81,984,808
Jul 13, 2026	20.61	20.88	18.72	18.85	18.85	-8.58%	87,305,369
Jul 10, 2026	22.83	23.18	20.59	20.62	20.62	-7.20%	109,026,560
Jul 9, 2026	21.81	22.58	20.70	22.22	22.22	3.88%	98,808,457
Jul 8, 2026	23.25	23.39	21.20	21.39	21.39	-6.68%	82,814,527
Jul 7, 2026	23.46	24.27	22.35	22.92	22.92	-3.98%	81,434,567
Jul 6, 2026	26.55	26.78	23.60	23.87	23.87	-8.82%	126,038,824
Jul 3, 2026	28.18	28.50	26.11	26.18	26.18	-7.33%	145,980,403
Jul 2, 2026	29.94	30.43	27.91	28.25	28.25	-11.16%	158,967,053
Jul 1, 2026	30.50	31.89	29.20	31.80	31.80	7.32%	176,409,737
Jun 30, 2026	29.05	30.23	28.13	29.63	29.63	0.14%	133,250,100
Jun 29, 2026	31.60	32.50	28.66	29.59	29.59	-4.55%	169,308,129
Jun 26, 2026	30.59	33.30	30.59	31.00	31.00	3.06%	186,603,977
Jun 25, 2026	30.70	31.66	29.51	30.08	30.08	-3.34%	176,005,836
Jun 24, 2026	31.56	33.00	29.70	31.12	31.12	-2.84%	179,934,075
Jun 23, 2026	30.70	33.37	30.11	32.03	32.03	1.26%	203,539,575
Jun 22, 2026	31.04	32.27	29.01	31.63	31.63	13.94%	265,002,834
Jun 18, 2026	22.99	27.76	22.91	27.76	27.76	20.02%	180,389,300
Jun 17, 2026	22.73	23.49	22.07	23.13	23.13	2.07%	175,236,400
Jun 16, 2026	20.84	23.87	20.84	22.66	22.66	8.79%	183,243,000
Jun 15, 2026	20.01	21.63	20.00	20.83	20.83	6.38%	136,436,000
Jun 12, 2026	21.45	21.86	19.40	19.58	19.58	-5.91%	155,280,298
Jun 11, 2026	21.69	22.80	20.46	20.81	20.81	-5.75%	175,870,101
Jun 10, 2026	23.76	24.09	21.85	22.08	22.08	-8.95%	166,971,308
Jun 9, 2026	23.49	24.81	22.01	24.25	24.25	5.28%	224,319,889
Jun 8, 2026	23.60	25.33	22.88	23.14	23.03	3.86%	250,573,537
Jun 5, 2026	19.45	23.36	19.44	22.28	22.18	14.43%	269,255,900
Jun 4, 2026	17.70	19.66	17.68	19.47	19.38	8.23%	197,449,200
Jun 3, 2026	16.12	18.72	15.92	17.99	17.91	10.30%	191,388,900
Jun 2, 2026	15.80	16.73	15.57	16.31	16.23	5.50%	149,548,400
Jun 1, 2026	15.55	16.50	15.36	15.46	15.39	5.96%	140,408,600
May 29, 2026	15.53	16.25	14.48	14.59	14.52	-4.14%	106,226,600
May 28, 2026	14.32	15.43	14.11	15.22	15.15	4.39%	105,484,500
May 27, 2026	14.60	15.02	14.30	14.58	14.51	-0.14%	83,519,250
May 26, 2026	14.72	15.28	14.38	14.60	14.53	-2.60%	104,723,300
May 25, 2026	13.80	15.13	13.67	14.99	14.92	6.09%	135,746,800
May 22, 2026	13.63	14.20	13.55	14.13	14.06	5.84%	69,269,740